UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 72,642 Value ($000) $8,357 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 75,788 Value ($000) $8,970 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 79,080 Value ($000) $8,316 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 78,337 Value ($000) $7,920 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 51,271 Value ($000) $5,786 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 52,462 Value ($000) $5,514 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 53,900 Value ($000) $4,496 Avg Close $82.01 Range $76.00 - $87.21

Q1 2024

Shares 53,700 Value ($000) $4,671 Avg Close $81.32 Range $76.73 - $87.36

Q4 2023

Shares 50,532 Value ($000) $4,222 Avg Close $70.34 Range $57.91 - $85.36

Q3 2023

Shares 52,272 Value ($000) $3,243 Avg Close $64.95 Range $57.84 - $72.91

Q2 2023

Shares 48,693 Value ($000) $2,965 Avg Close $59.67 Range $50.68 - $68.14

Q1 2023

Shares 49,627 Value ($000) $2,864 Avg Close $81.27 Range $51.28 - $92.68

Q4 2022

Shares 50,971 Value ($000) $4,257 Avg Close $84.02 Range $76.97 - $92.70

Q3 2022

Shares 50,714 Value ($000) $4,275 Avg Close $90.50 Range $82.68 - $99.19

Q2 2022

Shares 51,772 Value ($000) $4,458 Avg Close $90.65 Range $81.57 - $99.27

Q1 2022

Shares 52,487 Value ($000) $5,100 Avg Close $102.07 Range $94.52 - $112.24

Q4 2021

Shares 68,997 Value ($000) $7,321 Avg Close $103.16 Range $94.12 - $109.90

Q3 2021

Shares 69,981 Value ($000) $6,768 Avg Close $91.22 Range $84.21 - $99.18

Q2 2021

Shares 70,559 Value ($000) $6,566 Avg Close $94.99 Range $84.30 - $99.98

Q1 2021

Shares 71,545 Value ($000) $6,606 Avg Close $82.61 Range $67.33 - $99.82

Q4 2020

Shares 76,951 Value ($000) $5,309 Avg Close $64.13 Range $47.85 - $72.76

Q3 2020

Shares 80,679 Value ($000) $3,954 Avg Close $50.48 Range $43.79 - $56.41

Q2 2020

Shares 81,555 Value ($000) $4,100 Avg Close $49.02 Range $40.02 - $62.65

Q1 2020

Shares 88,527 Value ($000) $4,106 Avg Close $60.84 Range $39.47 - $70.26

Q4 2019

Shares 85,753 Value ($000) $5,886 Avg Close $66.36 Range $61.48 - $70.25

Q3 2019

Shares 89,920 Value ($000) $5,855 Avg Close $64.62 Range $60.18 - $69.31

Q2 2019

Shares 98,098 Value ($000) $6,457 Avg Close $65.95 Range $61.14 - $71.97

Q1 2019

Shares 100,007 Value ($000) $6,404 Avg Close $66.11 Range $59.88 - $69.73

Q4 2018

Shares 103,971 Value ($000) $6,339 Avg Close $64.83 Range $57.00 - $73.14

Q3 2018

Shares 102,143 Value ($000) $7,242 Avg Close $75.11 Range $70.16 - $80.39

Q2 2018

Shares 101,204 Value ($000) $7,714 Avg Close $76.86 Range $70.06 - $82.14

Q1 2018

Shares 102,137 Value ($000) $7,394 Avg Close $74.91 Range $70.71 - $78.27

Q4 2017

Shares 105,424 Value ($000) $7,583 Avg Close $73.45 Range $68.76 - $77.72

Q3 2017

Shares 96,994 Value ($000) $7,225 Avg Close $70.02 Range $62.27 - $76.98

Q2 2017

Shares 97,489 Value ($000) $7,298 Avg Close $73.19 Range $66.51 - $78.67

Q1 2017

Shares 96,306 Value ($000) $7,253 Avg Close $76.51 Range $70.69 - $81.55

Q4 2016

Shares 88,298 Value ($000) $6,810 Avg Close $69.52 Range $58.71 - $81.11

Q3 2016

Shares 30,288 Value ($000) $1,801 Avg Close $57.26 Range $50.60 - $61.24

Q2 2016

Shares 30,091 Value ($000) $1,601 Avg Close $54.35 Range $48.49 - $58.89

Q1 2016

Shares 26,187 Value ($000) $1,381 Avg Close $48.04 Range $39.55 - $53.89

Q4 2015

Shares 25,718 Value ($000) $1,197 Avg Close $50.48 Range $45.14 - $54.87

Q3 2015

Shares 25,465 Value ($000) $1,294 Avg Close $52.75 Range $47.03 - $58.44

Q2 2015

Shares 24,604 Value ($000) $1,403 Avg Close $53.75 Range $49.41 - $58.84

Q1 2015

Shares 25,143 Value ($000) $1,330 Avg Close $51.86 Range $47.26 - $57.32

Q4 2014

Shares 24,093 Value ($000) $1,371 Avg Close $56.34 Range $51.87 - $61.00

Q3 2014

Shares 24,634 Value ($000) $1,343 Avg Close $57.72 Range $54.54 - $65.30

Q2 2014

Shares 23,437 Value ($000) $1,486 Avg Close $59.62 Range $52.77 - $66.98

Q1 2014

Shares 26,914 Value ($000) $1,741 Avg Close $62.46 Range $56.15 - $68.27

Q4 2013

Shares 27,220 Value ($000) $1,749 Avg Close $60.74 Range $53.72 - $65.44

Q3 2013

Shares 23,349 Value ($000) $1,269 Avg Close $58.33 Range $51.86 - $62.20

Q2 2013

Shares 23,254 Value ($000) $1,294 Avg Close $50.96 Range $46.34 - $56.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	72,642	$8,357	$113.28	$103.38 - $121.89
Q3 2025	75,788	$8,970	$115.25	$103.07 - $126.14
Q2 2025	79,080	$8,316	$99.71	$82.00 - $109.46
Q1 2025	78,337	$7,920	$110.25	$94.90 - $124.27
Q4 2024	51,271	$5,786	$115.63	$100.23 - $129.94
Q3 2024	52,462	$5,514	$97.49	$81.01 - $109.42
Q2 2024	53,900	$4,496	$82.01	$76.00 - $87.21
Q1 2024	53,700	$4,671	$81.32	$76.73 - $87.36
Q4 2023	50,532	$4,222	$70.34	$57.91 - $85.36
Q3 2023	52,272	$3,243	$64.95	$57.84 - $72.91
Q2 2023	48,693	$2,965	$59.67	$50.68 - $68.14
Q1 2023	49,627	$2,864	$81.27	$51.28 - $92.68
Q4 2022	50,971	$4,257	$84.02	$76.97 - $92.70
Q3 2022	50,714	$4,275	$90.50	$82.68 - $99.19
Q2 2022	51,772	$4,458	$90.65	$81.57 - $99.27
Q1 2022	52,487	$5,100	$102.07	$94.52 - $112.24
Q4 2021	68,997	$7,321	$103.16	$94.12 - $109.90
Q3 2021	69,981	$6,768	$91.22	$84.21 - $99.18
Q2 2021	70,559	$6,566	$94.99	$84.30 - $99.98
Q1 2021	71,545	$6,606	$82.61	$67.33 - $99.82
Q4 2020	76,951	$5,309	$64.13	$47.85 - $72.76
Q3 2020	80,679	$3,954	$50.48	$43.79 - $56.41
Q2 2020	81,555	$4,100	$49.02	$40.02 - $62.65
Q1 2020	88,527	$4,106	$60.84	$39.47 - $70.26
Q4 2019	85,753	$5,886	$66.36	$61.48 - $70.25
Q3 2019	89,920	$5,855	$64.62	$60.18 - $69.31
Q2 2019	98,098	$6,457	$65.95	$61.14 - $71.97
Q1 2019	100,007	$6,404	$66.11	$59.88 - $69.73
Q4 2018	103,971	$6,339	$64.83	$57.00 - $73.14
Q3 2018	102,143	$7,242	$75.11	$70.16 - $80.39
Q2 2018	101,204	$7,714	$76.86	$70.06 - $82.14
Q1 2018	102,137	$7,394	$74.91	$70.71 - $78.27
Q4 2017	105,424	$7,583	$73.45	$68.76 - $77.72
Q3 2017	96,994	$7,225	$70.02	$62.27 - $76.98
Q2 2017	97,489	$7,298	$73.19	$66.51 - $78.67
Q1 2017	96,306	$7,253	$76.51	$70.69 - $81.55
Q4 2016	88,298	$6,810	$69.52	$58.71 - $81.11
Q3 2016	30,288	$1,801	$57.26	$50.60 - $61.24
Q2 2016	30,091	$1,601	$54.35	$48.49 - $58.89
Q1 2016	26,187	$1,381	$48.04	$39.55 - $53.89
Q4 2015	25,718	$1,197	$50.48	$45.14 - $54.87
Q3 2015	25,465	$1,294	$52.75	$47.03 - $58.44
Q2 2015	24,604	$1,403	$53.75	$49.41 - $58.84
Q1 2015	25,143	$1,330	$51.86	$47.26 - $57.32
Q4 2014	24,093	$1,371	$56.34	$51.87 - $61.00
Q3 2014	24,634	$1,343	$57.72	$54.54 - $65.30
Q2 2014	23,437	$1,486	$59.62	$52.77 - $66.98
Q1 2014	26,914	$1,741	$62.46	$56.15 - $68.27
Q4 2013	27,220	$1,749	$60.74	$53.72 - $65.44
Q3 2013	23,349	$1,269	$58.33	$51.86 - $62.20
Q2 2013	23,254	$1,294	$50.96	$46.34 - $56.14